Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | EVNY/ETH | https://v2.info.uniswap.org/token/0x9a24b8e8a6d4563c575a707b1275381119298e60 | ETH | 1 | https://v2.info.uniswap.org/token/0x9a24b8e8a6d4563c575a707b1275381119298e60 | 0 | - |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 3.91789944 | -0.00325215 | -0.0830074903607 | 3.82442922 | 4.14204078 | 0 | CX |
| 4 | 4.33974374 | -0.42509645 | -9.79542745996 | 3.64465991 | 4.8021932 | 0 | CX |
| 12 | 2.86644725 | 1.04820004 | 36.5679166083 | 2.72627702 | 4.8021932 | 0 | CX |
| 26 | 3.94699336 | -0.03234607 | -0.819511639614 | 2.52295883 | 4.8021932 | 0 | CX |
| 52 | 2.68729795 | 1.22734934 | 45.6722463544 | 2.47994381 | 4.8021932 | 0 | CX |
| 156 | 115.87461511 | -111.95996782 | -96.6216523901 | 1.78228633 | 164.07951463 | 0.20326666 | CX |
| 260 | 0 | 0 | 0 | 0 | 3299.98421954 | 5.36858712 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735516200 | 3.9247547 | -0.05 | -1.18 | 3.97139622 | 3.98425277 | 3.88763568 | 0 |
| 1735429800 | 3.97178227 | 0.08 | 2.10 | 3.89493548 | 3.98338708 | 3.88833758 | 0 |
| 1735343400 | 3.89009234 | -0.01 | -0.14 | 3.89688911 | 4.01318291 | 3.86647327 | 0 |
| 1735257000 | 3.89545021 | -0.19 | -4.64 | 4.1017047 | 4.10700408 | 3.86358377 | 0 |
| 1735170600 | 4.08516316 | -0 | -0.04 | 4.07896301 | 4.14204078 | 4.02677645 | 0 |
| 1735084200 | 4.08690623 | 0.09 | 2.27 | 3.99524926 | 4.13289264 | 3.92889594 | 0 |
| 1734997800 | 3.99603305 | 0.17 | 4.36 | 3.91789944 | 4.03936393 | 3.82442922 | 0 |
| 1734911400 | 3.8289799 | -0.07 | -1.84 | 3.91789944 | 3.96858861 | 3.79925427 | 0 |
| 1734825000 | 3.90060921 | -0.15 | -3.80 | 4.0636732 | 4.15665209 | 3.85216613 | 0 |
| 1734738600 | 4.05468883 | 0.03 | 0.75 | 3.99809197 | 4.08186422 | 3.64465991 | 0 |
| 1734652200 | 4.02463564 | -0.22 | -5.12 | 4.23346378 | 4.34720732 | 3.90204811 | 0 |
| 1734565800 | 4.24161757 | -0.3 | -6.55 | 4.54791677 | 4.56568664 | 4.23804955 | 0 |
| 1734479400 | 4.53879202 | -0.14 | -2.92 | 4.65124874 | 4.72737023 | 4.50375531 | 0 |
| 1734393000 | 4.67540594 | 0.05 | 1.11 | 4.48494429 | 4.8021932 | 4.44747431 | 0 |
| 1734306600 | 4.62426053 | 0.1 | 2.26 | 4.52963217 | 4.62426053 | 4.48674584 | 0 |
| 1734220200 | 4.52205161 | -0.04 | -0.95 | 4.57442535 | 4.61267912 | 4.47521122 | 0 |
| 1734133800 | 4.56534739 | 0.03 | 0.64 | 4.54708619 | 4.63682461 | 4.51079775 | 0 |
| 1734047400 | 4.53649913 | 0.05 | 1.13 | 4.48494429 | 4.66173051 | 4.44747431 | 0 |
| 1733961000 | 4.48563449 | 0.25 | 5.94 | 4.25373711 | 4.50477307 | 4.17023393 | 0 |
| 1733874600 | 4.23422418 | -0.11 | -2.45 | 4.32653625 | 4.41699998 | 4.11638619 | 0 |
| 1733788200 | 4.34050414 | -0.33 | -7.08 | 4.48418389 | 4.62402656 | 4.16184618 | 0 |
| 1733701800 | 4.67141678 | -0.02 | -0.36 | 4.68351293 | 4.69462641 | 4.60333209 | 0 |
| 1733615400 | 4.68825078 | -0.01 | -0.23 | 4.68409785 | 4.70705011 | 4.65540167 | 0 |
| 1733529000 | 4.69890802 | 0.26 | 5.96 | 4.43310868 | 4.78698528 | 4.43124863 | 0 |
| 1733442600 | 4.43464117 | -0.05 | -1.13 | 4.48418389 | 4.62402656 | 4.3759269 | 0 |
| 1733356200 | 4.48536543 | 0.25 | 5.86 | 4.23560459 | 4.55812948 | 4.23560459 | 0 |
| 1733269800 | 4.23711368 | -0.02 | -0.48 | 4.25482506 | 4.29374564 | 4.11821114 | 0 |
| 1733183400 | 4.25774966 | -0.09 | -1.97 | 4.33974374 | 4.39755724 | 4.18089117 | 0 |
| 1733097000 | 4.34319477 | 0.01 | 0.22 | 4.34625975 | 4.38038399 | 4.28513561 | 0 |
| 1733010600 | 4.33374247 | 0.13 | 3.05 | 4.19579493 | 4.36792519 | 4.18355841 | 0 |
| 1732924200 | 4.20559819 | 0.02 | 0.39 | 4.18965327 | 4.26802085 | 4.14142077 | 0 |
| 1732837800 | 4.18916194 | -0.1 | -2.31 | 4.27113263 | 4.2800936 | 4.13646065 | 0 |
| 1732751400 | 4.28827078 | 0.4 | 10.21 | 3.90015297 | 4.30916413 | 3.86226185 | 0 |
| 1732665000 | 3.8911101 | -0.1 | -2.59 | 3.99267561 | 4.04963512 | 3.80702201 | 0 |
| 1732578600 | 3.99443037 | 0.06 | 1.54 | 3.99585758 | 4.13963091 | 3.85369862 | 0 |
| 1732492200 | 3.93366888 | -0.04 | -1.12 | 3.99585758 | 4.03929374 | 3.8509495 | 0 |
| 1732405800 | 3.97833338 | 0.09 | 2.30 | 3.89644458 | 4.09383168 | 3.88729643 | 0 |
| 1732319400 | 3.88887571 | -0.06 | -1.46 | 3.93398474 | 4.01182589 | 3.82529491 | 0 |
| 1732233000 | 3.94642014 | 0.35 | 9.64 | 3.59770253 | 3.95967443 | 3.55307314 | 0 |
| 1732146600 | 3.59932861 | -0.04 | -1.18 | 3.64243722 | 3.69774725 | 3.5511897 | 0 |
| 1732060200 | 3.64213306 | -0.12 | -3.25 | 3.76220544 | 3.76220544 | 3.59773763 | 0 |
| 1731973800 | 3.76453342 | 0.17 | 4.76 | 3.59469605 | 3.76453342 | 3.52875216 | 0 |
| 1731887400 | 3.59350281 | -0.07 | -1.79 | 3.66935523 | 3.69579362 | 3.56756746 | 0 |
| 1731801000 | 3.65893196 | 0.04 | 1.04 | 3.60999755 | 3.7646621 | 3.5964742 | 0 |
| 1731714600 | 3.62114613 | 0.04 | 1.22 | 3.59469605 | 3.66271054 | 3.52801517 | 0 |
| 1731628200 | 3.5774526 | -0.16 | -4.28 | 3.73374323 | 3.79310091 | 3.55355277 | 0 |
| 1731541800 | 3.73752181 | -0.07 | -1.72 | 3.79634137 | 3.90381457 | 3.6513046 | 0 |
| 1731455400 | 3.80277549 | -0.13 | -3.38 | 3.92569058 | 4.02412091 | 3.76335188 | 0 |
| 1731369000 | 3.93580969 | 0.21 | 5.57 | 3.72381129 | 3.95851629 | 3.64954984 | 0 |
| 1731282600 | 3.7281046 | 0.06 | 1.56 | 3.64642637 | 3.7975814 | 3.61977742 | 0 |
| 1731196200 | 3.67070055 | 0.21 | 6.03 | 3.46436417 | 3.69336035 | 3.46376755 | 0 |
| 1731109800 | 3.46187241 | 0.07 | 2.01 | 3.42932746 | 3.491949 | 3.38179686 | 0 |
| 1731023400 | 3.39355376 | 0.21 | 6.53 | 3.17308571 | 3.4151958 | 3.16403115 | 0 |
| 1730937000 | 3.18563809 | 0.35 | 12.19 | 2.83862845 | 3.20995907 | 2.83751711 | 0 |
| 1730850600 | 2.83955263 | 0.04 | 1.46 | 2.81683433 | 2.8989454 | 2.78628981 | 0 |
| 1730764200 | 2.79865502 | -0.08 | -2.64 | 2.91765115 | 2.9179787 | 2.76456588 | 0 |
| 1730677800 | 2.87458934 | -0.03 | -1.20 | 2.91765115 | 2.9179787 | 2.82041404 | 0 |
| 1730591400 | 2.90954415 | -0.03 | -0.95 | 2.94190193 | 2.9501727 | 2.89682799 | 0 |
| 1730505000 | 2.93759692 | -0.01 | -0.26 | 2.94972816 | 3.02434055 | 2.893143 | 0 |
| 1730418600 | 2.94523597 | -0.17 | -5.35 | 3.11130646 | 3.12017385 | 2.93159564 | 0 |
| 1730332200 | 3.11186798 | 0.03 | 0.95 | 3.08197857 | 3.17926246 | 3.04831058 | 0 |
| 1730245800 | 3.08243481 | 0.08 | 2.72 | 3.00007807 | 3.13582631 | 2.99593684 | 0 |
| 1730159400 | 3.00095545 | 0.07 | 2.36 | 2.96644517 | 3.02480849 | 2.87895284 | 0 |
| 1730073000 | 2.93168923 | 0.03 | 1.07 | 2.89717895 | 2.95122555 | 2.88117553 | 0 |
| 1729986600 | 2.90066507 | 0.08 | 2.73 | 2.85080649 | 2.92566455 | 2.8412021 | 0 |
| 1729900200 | 2.82356091 | -0.14 | -4.66 | 2.96644517 | 2.99241562 | 2.79626855 | 0 |
| 1729813800 | 2.96147335 | 0.01 | 0.38 | 2.94727149 | 2.99157334 | 2.93510516 | 0 |
| 1729727400 | 2.95024289 | -0.12 | -3.86 | 3.06502759 | 3.06791709 | 2.87670675 | 0 |
| 1729641000 | 3.06864239 | -0.05 | -1.62 | 3.123426 | 3.123426 | 3.0495623 | 0 |
| 1729554600 | 3.11923797 | -0.09 | -2.71 | 3.21479051 | 3.23446721 | 3.10869772 | 0 |
| 1729468200 | 3.20628577 | 0.11 | 3.48 | 3.10084809 | 3.22101405 | 3.08427146 | 0 |
| 1729381800 | 3.09841482 | 0.01 | 0.23 | 3.08991009 | 3.11430125 | 3.07997814 | 0 |
| 1729295400 | 3.0912788 | 0.05 | 1.53 | 2.86644725 | 3.12974314 | 2.83272076 | 0 |
| 1729209000 | 3.04482445 | -0.01 | -0.29 | 2.86644725 | 3.0576459 | 2.83272076 | 0 |
| 1729122600 | 3.05355146 | 0.01 | 0.48 | 3.0488487 | 3.09301016 | 3.03290378 | 0 |
| 1729036200 | 3.03898695 | -0.04 | -1.16 | 3.07566143 | 3.13796711 | 2.97957078 | 0 |
| 1728949800 | 3.07471386 | 0.19 | 6.50 | 2.86644725 | 3.10289531 | 2.83272076 | 0 |
| 1728863400 | 2.88704813 | -0.01 | -0.35 | 2.90004505 | 2.90390553 | 2.85084158 | 0 |
| 1728777000 | 2.89721404 | 0.05 | 1.75 | 2.85318126 | 2.91043323 | 2.84930909 | 0 |
| 1728690600 | 2.84729697 | 0.06 | 2.15 | 2.78703851 | 2.88964518 | 2.78458185 | 0 |
| 1728604200 | 2.78748305 | 0.02 | 0.61 | 2.7739831 | 2.82202842 | 2.72627702 | 0 |
| 1728517800 | 2.77054377 | -0.09 | -2.98 | 2.85169557 | 2.88665039 | 2.75304296 | 0 |
| 1728431400 | 2.85557944 | 0.02 | 0.56 | 2.84170513 | 2.87800527 | 2.8149041 | 0 |
| 1728345000 | 2.83965791 | -0.01 | -0.50 | 2.86644725 | 2.94568051 | 2.81678754 | 0 |
| 1728258600 | 2.85400015 | 0.03 | 1.01 | 2.81982912 | 2.87113831 | 2.81678754 | 0 |
| 1728172200 | 2.82543266 | 0 | 0.03 | 2.8309777 | 2.83955263 | 2.79654931 | 0 |
| 1728085800 | 2.82459037 | 0.08 | 2.73 | 2.7513116 | 2.85410544 | 2.73787013 | 0 |
| 1727999400 | 2.74942815 | -0.01 | -0.46 | 2.86644725 | 2.92245919 | 2.70682258 | 0 |
| 1727913000 | 2.76219111 | -0.11 | -3.68 | 2.86644725 | 2.92245919 | 2.75620153 | 0 |
| 1727826600 | 2.86783936 | -0.17 | -5.51 | 3.04499993 | 3.10765656 | 2.83839449 | 0 |
| 1727740200 | 3.03507968 | -0.07 | -2.23 | 3.11061625 | 3.11204346 | 3.01264215 | 0 |
| 1727653800 | 3.10425232 | -0.03 | -0.83 | 3.13056203 | 3.13887959 | 3.08409598 | 0 |
| 1727567400 | 3.13014088 | -0.03 | -0.81 | 3.15762042 | 3.16427681 | 3.10469686 | 0 |
|
EVNY/ETH 0.001170 ETH
+0.00%
|
EVNY/USD $ 3.91
-0.10%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
